|
 Baxter Internatio - [Ticker: BAX] |     | | Última Transacción | 64,345 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | -0,125 (-0.194%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 64,860 | Mínimo | 64,270 | | Volumen | 1.288.662 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 64,340 x 1.300 - 64,350 x 200 | Yield | | | Cierre Anterior | 64,470 | PER | 0,00% | | Apertura | 64,600 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BAX desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 36,93 | 2.230.100 | 37,14 | 36,60 | 36,75 | 00:00:00 | | 2005-06-03 | 36,89 | 1.943.800 | 37,05 | 36,78 | 36,85 | 00:00:00 | | 2005-06-06 | 36,93 | 1.837.100 | 37,01 | 36,80 | 36,89 | 00:00:00 | | 2005-06-07 | 36,82 | 1.786.100 | 37,10 | 36,80 | 36,89 | 00:00:00 | | 2005-06-08 | 36,51 | 1.514.400 | 36,84 | 36,38 | 36,84 | 00:00:00 | | 2005-06-09 | 36,60 | 2.211.800 | 36,71 | 36,34 | 36,37 | 00:00:00 | | 2005-06-10 | 36,52 | 1.892.700 | 36,70 | 36,36 | 36,60 | 00:00:00 | | 2005-06-13 | 36,47 | 1.346.100 | 36,84 | 36,31 | 36,36 | 00:00:00 | | 2005-06-14 | 36,38 | 1.838.500 | 36,48 | 36,10 | 36,30 | 00:00:00 | | 2005-06-15 | 36,39 | 2.081.400 | 36,47 | 36,16 | 36,38 | 00:00:00 | | 2005-06-16 | 36,78 | 1.508.000 | 36,84 | 36,16 | 36,41 | 00:00:00 | | 2005-06-17 | 37,04 | 2.277.900 | 37,11 | 36,70 | 37,07 | 00:00:00 | | 2005-06-20 | 37,48 | 2.210.600 | 37,59 | 36,85 | 36,90 | 00:00:00 | | 2005-06-21 | 37,54 | 1.568.700 | 37,62 | 37,35 | 37,42 | 00:00:00 | | 2005-06-22 | 37,43 | 1.195.000 | 37,65 | 37,21 | 37,60 | 00:00:00 | | 2005-06-23 | 36,76 | 1.737.400 | 37,47 | 36,76 | 37,35 | 00:00:00 | | 2005-06-24 | 37,00 | 1.666.800 | 37,09 | 36,53 | 36,70 | 00:00:00 | | 2005-06-27 | 37,15 | 2.081.600 | 37,29 | 36,89 | 37,00 | 00:00:00 | | 2005-06-28 | 37,72 | 1.498.500 | 37,73 | 37,10 | 37,28 | 00:00:00 | | 2005-06-29 | 37,40 | 992.200 | 37,74 | 37,24 | 37,72 | 00:00:00 | | 2005-06-30 | 37,10 | 1.653.900 | 37,37 | 37,04 | 37,34 | 00:00:00 | | 2005-07-01 | 37,08 | 1.591.100 | 37,13 | 36,55 | 37,00 | 00:00:00 | | 2005-07-05 | 37,51 | 1.334.000 | 37,56 | 36,80 | 36,87 | 00:00:00 | | 2005-07-06 | 37,13 | 1.309.500 | 37,50 | 37,01 | 37,33 | 00:00:00 | | 2005-07-07 | 37,49 | 2.030.400 | 37,51 | 36,44 | 36,67 | 00:00:00 | | 2005-07-08 | 38,10 | 1.901.100 | 38,11 | 37,21 | 37,49 | 00:00:00 | | 2005-07-11 | 38,03 | 1.686.600 | 38,25 | 37,72 | 38,19 | 00:00:00 | | 2005-07-12 | 38,25 | 1.422.900 | 38,30 | 37,91 | 37,95 | 00:00:00 | | 2005-07-13 | 37,90 | 1.501.200 | 38,25 | 37,68 | 38,24 | 00:00:00 | | 2005-07-14 | 38,36 | 1.420.600 | 38,40 | 37,90 | 38,12 | 00:00:00 | | 2005-07-15 | 38,27 | 1.706.900 | 38,36 | 38,11 | 38,36 | 00:00:00 | | 2005-07-18 | 38,03 | 1.343.100 | 38,41 | 37,88 | 38,25 | 00:00:00 | | 2005-07-19 | 37,88 | 945.800 | 38,20 | 37,84 | 38,13 | 00:00:00 | | 2005-07-20 | 38,58 | 1.527.100 | 38,59 | 37,73 | 37,73 | 00:00:00 | | 2005-07-21 | 39,17 | 4.548.800 | 39,58 | 37,97 | 38,15 | 00:00:00 | | 2005-07-22 | 38,91 | 2.064.700 | 39,21 | 38,81 | 39,02 | 00:00:00 | | 2005-07-25 | 38,82 | 1.723.100 | 39,17 | 38,73 | 38,86 | 00:00:00 | | 2005-07-26 | 38,69 | 2.294.800 | 39,13 | 38,68 | 38,82 | 00:00:00 | | 2005-07-27 | 39,10 | 2.554.800 | 39,17 | 38,71 | 38,80 | 00:00:00 | | 2005-07-28 | 39,81 | 1.581.100 | 39,88 | 39,01 | 39,10 | 00:00:00 | | 2005-07-29 | 39,27 | 955.100 | 39,82 | 39,27 | 39,82 | 00:00:00 | | 2005-08-01 | 39,23 | 1.576.300 | 39,43 | 39,16 | 39,28 | 00:00:00 | | 2005-08-02 | 39,61 | 1.181.200 | 39,63 | 39,27 | 39,38 | 00:00:00 | | 2005-08-03 | 39,60 | 1.452.800 | 39,81 | 39,35 | 39,40 | 00:00:00 | | 2005-08-04 | 39,76 | 1.257.600 | 39,79 | 39,54 | 39,64 | 00:00:00 | | 2005-08-05 | 39,35 | 1.131.600 | 39,67 | 39,31 | 39,67 | 00:00:00 | | 2005-08-08 | 39,30 | 1.590.000 | 39,46 | 39,10 | 39,34 | 00:00:00 | | 2005-08-09 | 39,55 | 1.390.900 | 39,61 | 39,31 | 39,44 | 00:00:00 | | 2005-08-10 | 39,75 | 1.931.200 | 40,10 | 39,45 | 39,65 | 00:00:00 | | 2005-08-11 | 40,56 | 2.904.500 | 40,56 | 39,59 | 39,75 | 00:00:00 | | 2005-08-12 | 40,29 | 1.225.400 | 40,51 | 40,12 | 40,36 | 00:00:00 | | 2005-08-15 | 39,86 | 2.401.700 | 40,33 | 39,74 | 40,01 | 00:00:00 | | 2005-08-16 | 40,11 | 1.690.700 | 40,25 | 39,95 | 40,05 | 00:00:00 | | 2005-08-17 | 39,84 | 1.115.500 | 40,23 | 39,74 | 40,13 | 00:00:00 | | 2005-08-18 | 39,52 | 1.974.900 | 39,84 | 39,02 | 39,68 | 00:00:00 | | 2005-08-19 | 39,60 | 940.200 | 39,71 | 39,37 | 39,71 | 00:00:00 | | 2005-08-22 | 39,89 | 1.606.900 | 40,06 | 39,69 | 39,78 | 00:00:00 | | 2005-08-23 | 39,55 | 2.019.900 | 39,79 | 39,33 | 39,78 | 00:00:00 | | 2005-08-24 | 39,27 | 2.672.800 | 39,75 | 39,17 | 39,60 | 00:00:00 | | 2005-08-25 | 39,15 | 1.393.500 | 39,47 | 39,15 | 39,33 | 00:00:00 | | 2005-08-26 | 38,88 | 1.056.900 | 39,16 | 38,72 | 39,16 | 00:00:00 | | 2005-08-29 | 39,70 | 1.434.800 | 39,75 | 38,71 | 38,90 | 00:00:00 | | 2005-08-30 | 39,66 | 2.066.700 | 39,80 | 39,40 | 39,55 | 00:00:00 | | 2005-08-31 | 40,33 | 1.891.200 | 40,35 | 39,56 | 39,62 | 00:00:00 | | 2005-09-01 | 39,98 | 1.761.300 | 40,37 | 39,96 | 40,23 | 00:00:00 | | 2005-09-02 | 39,46 | 2.181.400 | 39,98 | 39,10 | 39,80 | 00:00:00 | | 2005-09-06 | 40,13 | 2.218.000 | 40,13 | 39,30 | 39,39 | 00:00:00 | | 2005-09-07 | 40,35 | 1.726.800 | 40,55 | 40,02 | 40,09 | 00:00:00 | | 2005-09-08 | 40,08 | 1.729.300 | 41,00 | 40,00 | 40,95 | 00:00:00 | | 2005-09-09 | 40,26 | 894.800 | 40,41 | 40,12 | 40,12 | 00:00:00 | | 2005-09-12 | 40,15 | 999.700 | 40,45 | 40,10 | 40,17 | 00:00:00 | | 2005-09-13 | 40,25 | 1.951.700 | 40,34 | 39,78 | 40,15 | 00:00:00 | | 2005-09-14 | 40,07 | 1.382.900 | 40,48 | 40,04 | 40,33 | 00:00:00 | | 2005-09-15 | 40,95 | 2.343.800 | 41,05 | 40,20 | 40,22 | 00:00:00 | | 2005-09-16 | 40,75 | 2.685.500 | 41,07 | 40,51 | 41,06 | 00:00:00 | | 2005-09-19 | 40,42 | 1.134.200 | 40,70 | 40,33 | 40,65 | 00:00:00 | | 2005-09-20 | 40,23 | 1.142.800 | 40,60 | 40,03 | 40,37 | 00:00:00 | | 2005-09-21 | 40,19 | 2.246.500 | 40,23 | 39,44 | 39,44 | 00:00:00 | | 2005-09-22 | 40,12 | 1.511.400 | 40,27 | 39,95 | 40,08 | 00:00:00 | | 2005-09-23 | 39,95 | 1.408.400 | 40,25 | 39,91 | 40,15 | 00:00:00 | | 2005-09-26 | 39,96 | 2.593.500 | 40,39 | 39,71 | 40,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
